Vialife Sa (ALVIA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.2 | -1.48148148148 | 13.5 | 13.5 | 13.3 | 225 | 13.49111111 | DE |
| 12 | -1.2 | -8.27586206897 | 14.5 | 14.5 | 12 | 212 | 12.29820051 | DE |
| 26 | 0.1 | 0.757575757576 | 13.2 | 14.5 | 12 | 183 | 12.62378812 | DE |
| 52 | 0.3 | 2.30769230769 | 13 | 14.5 | 12 | 108 | 12.65877696 | DE |
| 156 | 5.3 | 66.25 | 8 | 23 | 8 | 191 | 12.31450832 | DE |
| 260 | -6.6 | -33.1658291457 | 19.9 | 23 | 2.34 | 173 | 11.59498759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721665800 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721406600 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721320200 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721233800 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721147400 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1721061000 | 13.3 | -0.2 | -1.48 | 13.3 | 13.3 | 13.3 | 20 |
| 1720801800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720715400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720629000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720542600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720456200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720197000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720110600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720024200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719937800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719851400 | 13.5 | 1.5 | 12.50 | 13.5 | 13.5 | 13.5 | 430 |
| 1719592200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1719505800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1719419400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1719333000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1719246600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718987400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718901000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718814600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718728200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718641800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718382600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718296200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718209800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718123400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718037000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717777800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717691400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717605000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 174 |
| 1717518600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717432200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717173000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717086600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717000200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716913800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716827400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716568200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 200 |
| 1716481800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 200 |
| 1716395400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 200 |
| 1716309000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716222600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715963400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 200 |
| 1715877000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715790600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715704200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715617800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 200 |
| 1715358600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715272200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715185800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715099400 | 12 | -2.5 | -17.24 | 12 | 12 | 12 | 500 |
| 1715013000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1714753800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1714667400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 10 |
| 1714494600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1714408200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1714149000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1714062600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1713976200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
